What historical data is shown for GME?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
GME (GME) Historical Data
GME Historical Price Information — Daily GME Open, High, Low, Close & Volume$21.77
+2.35% 1D
Recently Viewed
1H+0.65%
1D+2.35%
1W+8.85%
1M+18.06%
GME (GME) has 90 days of daily open, high, low and close on file. Over that window GME ranged $0.0003417 to $0.0005417, closed at $0.0004362 and is down 5.7% across the window.
GME — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0005417
Window low
$0.0003417
First → last
-5.67%
Latest close
$0.0004362
vs live
+4990729.89%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
GME Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0004396 | $0.000447 | $0.0004127 | $0.0004362 | -0.77% | $44,412 | — |
| Sep 15, 2026 | $0.0004741 | $0.0004751 | $0.0004302 | $0.0004396 | -7.28% | $60,057 | — |
| Sep 14, 2026 | $0.0004648 | $0.0004874 | $0.0004568 | $0.0004741 | +2.00% | $55,008 | — |
| Sep 13, 2026 | $0.0004906 | $0.0004927 | $0.0004505 | $0.0004648 | -5.26% | $57,576 | — |
| Sep 12, 2026 | $0.0005024 | $0.0005197 | $0.000466 | $0.0004906 | -2.35% | $74,984 | — |
| Sep 11, 2026 | $0.0004695 | $0.0005289 | $0.0004623 | $0.0005024 | +7.01% | $73,073 | — |
| Sep 10, 2026 | $0.0004375 | $0.0004872 | $0.0004318 | $0.0004695 | +7.31% | $55,272 | — |
| Sep 9, 2026 | $0.0004367 | $0.000484 | $0.0004308 | $0.0004375 | +0.18% | $58,768 | — |
| Sep 8, 2026 | $0.0004532 | $0.0004647 | $0.0004336 | $0.0004367 | -3.64% | $57,889 | — |
| Sep 7, 2026 | $0.0004615 | $0.0004628 | $0.0004417 | $0.0004532 | -1.80% | $55,333 | — |
| Sep 6, 2026 | $0.0004534 | $0.0004649 | $0.000442 | $0.0004615 | +1.79% | $56,004 | — |
| Sep 5, 2026 | $0.0004513 | $0.0004648 | $0.0004247 | $0.0004534 | +0.47% | $56,510 | — |
| Sep 4, 2026 | $0.0004431 | $0.0004977 | $0.0004362 | $0.0004513 | +1.85% | $60,998 | — |
| Sep 3, 2026 | $0.00043 | $0.0004533 | $0.0004189 | $0.0004431 | +3.05% | $56,542 | — |
| Sep 2, 2026 | $0.0004301 | $0.0004492 | $0.0004133 | $0.00043 | -0.02% | $56,477 | — |
| Sep 1, 2026 | $0.0004586 | $0.0004786 | $0.0004226 | $0.0004301 | -6.21% | $57,056 | — |
| Aug 31, 2026 | $0.0004827 | $0.0004927 | $0.0004507 | $0.0004586 | -4.99% | $57,258 | — |
| Aug 30, 2026 | $0.0004353 | $0.0005018 | $0.0004295 | $0.0004827 | +10.89% | $59,568 | — |
| Aug 29, 2026 | $0.0004687 | $0.0004968 | $0.0004331 | $0.0004353 | -7.13% | $59,854 | — |
| Aug 28, 2026 | $0.0005417 | $0.0005423 | $0.0004559 | $0.0004687 | -13.48% | $58,793 | — |
| Aug 27, 2026 | $0.0004354 | $0.0005934 | $0.0004272 | $0.0005417 | +24.41% | $66,007 | — |
| Aug 26, 2026 | $0.000447 | $0.0004566 | $0.0004076 | $0.0004354 | -2.60% | $56,324 | — |
| Aug 25, 2026 | $0.000474 | $0.0004993 | $0.0004449 | $0.000447 | -5.70% | $57,148 | — |
| Aug 24, 2026 | $0.00041 | $0.0005 | $0.0003914 | $0.000474 | +15.61% | $57,753 | — |
| Aug 23, 2026 | $0.0004179 | $0.0004347 | $0.0004012 | $0.00041 | -1.89% | $56,787 | — |
| Aug 22, 2026 | $0.0004638 | $0.0004918 | $0.0004126 | $0.0004179 | -9.90% | $59,217 | — |
| Aug 21, 2026 | $0.0003739 | $0.0004641 | $0.0003722 | $0.0004638 | +24.04% | $59,436 | — |
| Aug 20, 2026 | $0.0003886 | $0.0003936 | $0.0003691 | $0.0003739 | -3.78% | $57,175 | — |
| Aug 19, 2026 | $0.0003559 | $0.0004259 | $0.0003488 | $0.0003886 | +9.19% | $58,161 | — |
| Aug 18, 2026 | $0.0003587 | $0.0003599 | $0.000334 | $0.0003559 | -0.78% | $57,408 | — |
| Aug 17, 2026 | $0.0003417 | $0.0003595 | $0.0003403 | $0.0003587 | +4.98% | $55,139 | — |
| Aug 16, 2026 | $0.0003528 | $0.0003545 | $0.0003372 | $0.0003417 | -3.15% | $53,740 | — |
| Aug 15, 2026 | $0.000352 | $0.0003597 | $0.0003469 | $0.0003528 | +0.23% | $56,538 | — |
| Aug 14, 2026 | $0.0003575 | $0.0003603 | $0.0003459 | $0.000352 | -1.54% | $55,464 | — |
| Aug 13, 2026 | $0.0003454 | $0.0003631 | $0.0003445 | $0.0003575 | +3.50% | $54,966 | — |
| Aug 12, 2026 | $0.0003505 | $0.0003557 | $0.0003444 | $0.0003454 | -1.46% | $57,352 | — |
| Aug 11, 2026 | $0.0003659 | $0.0004206 | $0.0003447 | $0.0003505 | -4.21% | $62,065 | — |
| Aug 10, 2026 | $0.0003811 | $0.000386 | $0.0003586 | $0.0003659 | -3.99% | $54,504 | — |
| Aug 9, 2026 | $0.000379 | $0.0003966 | $0.0003749 | $0.0003811 | +0.55% | $57,208 | — |
| Aug 8, 2026 | $0.0004003 | $0.000402 | $0.00037 | $0.000379 | -5.32% | $61,020 | — |
| Aug 7, 2026 | $0.0004025 | $0.0004203 | $0.0003962 | $0.0004003 | -0.55% | $54,240 | — |
| Aug 6, 2026 | $0.0004177 | $0.0004203 | $0.0003695 | $0.0004025 | -3.64% | $55,501 | — |
| Aug 5, 2026 | $0.000405 | $0.0004224 | $0.0003939 | $0.0004177 | +3.14% | $56,338 | — |
| Aug 4, 2026 | $0.0004084 | $0.00042 | $0.0003981 | $0.000405 | -0.83% | $54,288 | — |
| Aug 3, 2026 | $0.0004416 | $0.0004475 | $0.0004077 | $0.0004084 | -7.52% | $59,008 | — |
| Aug 2, 2026 | $0.0003947 | $0.000464 | $0.0003779 | $0.0004416 | +11.88% | $60,967 | — |
| Aug 1, 2026 | $0.0004191 | $0.0004288 | $0.0003828 | $0.0003947 | -5.82% | $55,432 | — |
| Jul 31, 2026 | $0.0004147 | $0.0004309 | $0.000403 | $0.0004191 | +1.06% | $57,976 | — |
| Jul 30, 2026 | $0.0004122 | $0.0004148 | $0.0004039 | $0.0004147 | +0.61% | $56,394 | — |
| Jul 29, 2026 | $0.0004269 | $0.0004729 | $0.0004115 | $0.0004122 | -3.44% | $54,903 | — |
| Jul 28, 2026 | $0.0003915 | $0.0004384 | $0.0003706 | $0.0004269 | +9.04% | $55,555 | — |
| Jul 27, 2026 | $0.0004217 | $0.0004351 | $0.0003867 | $0.0003915 | -7.16% | $57,893 | — |
| Jul 26, 2026 | $0.000404 | $0.0004238 | $0.0004003 | $0.0004217 | +4.38% | $55,407 | — |
| Jul 25, 2026 | $0.0004079 | $0.0004108 | $0.000403 | $0.000404 | -0.96% | $56,351 | — |
| Jul 24, 2026 | $0.0004141 | $0.0004234 | $0.000403 | $0.0004079 | -1.50% | $54,905 | — |
| Jul 23, 2026 | $0.0004231 | $0.0004331 | $0.000413 | $0.0004141 | -2.13% | $56,357 | — |
| Jul 22, 2026 | $0.0004321 | $0.0004367 | $0.0004128 | $0.0004231 | -2.08% | $58,783 | — |
| Jul 21, 2026 | $0.0004449 | $0.000455 | $0.0004279 | $0.0004321 | -2.88% | $60,882 | — |
| Jul 20, 2026 | $0.0004309 | $0.0004569 | $0.0004216 | $0.0004449 | +3.25% | $63,003 | — |
| Jul 19, 2026 | $0.0004289 | $0.0004461 | $0.0004246 | $0.0004309 | +0.47% | $56,293 | — |
| Jul 18, 2026 | $0.0004325 | $0.0004372 | $0.0004274 | $0.0004289 | -0.83% | $56,850 | — |
| Jul 17, 2026 | $0.0004208 | $0.0004387 | $0.0004191 | $0.0004325 | +2.78% | $54,514 | — |
| Jul 16, 2026 | $0.000434 | $0.0004384 | $0.0004201 | $0.0004208 | -3.04% | $57,051 | — |
| Jul 15, 2026 | $0.0004224 | $0.0004444 | $0.0004177 | $0.000434 | +2.75% | $59,288 | — |
| Jul 14, 2026 | $0.0004531 | $0.0004618 | $0.0004085 | $0.0004224 | -6.78% | $59,572 | — |
| Jul 13, 2026 | $0.0004366 | $0.0004753 | $0.0004077 | $0.0004531 | +3.78% | $59,005 | — |
| Jul 12, 2026 | $0.0004407 | $0.0004541 | $0.0004317 | $0.0004366 | -0.93% | $56,163 | — |
| Jul 11, 2026 | $0.0004394 | $0.0004548 | $0.0004383 | $0.0004407 | +0.30% | $54,530 | — |
| Jul 10, 2026 | $0.0004505 | $0.0004672 | $0.0004292 | $0.0004394 | -2.46% | $55,204 | — |
| Jul 9, 2026 | $0.0004969 | $0.0005082 | $0.0004497 | $0.0004505 | -9.34% | $57,243 | — |
| Jul 8, 2026 | $0.0005209 | $0.0005234 | $0.0004879 | $0.0004969 | -4.61% | $55,749 | — |
| Jul 7, 2026 | $0.0005403 | $0.0005435 | $0.0005141 | $0.0005209 | -3.59% | $53,452 | — |
| Jul 6, 2026 | $0.00054 | $0.000547 | $0.0005255 | $0.0005403 | +0.06% | $57,395 | — |
| Jul 5, 2026 | $0.000495 | $0.0005552 | $0.0004846 | $0.00054 | +9.09% | $58,411 | — |
| Jul 4, 2026 | $0.0005073 | $0.000514 | $0.0004864 | $0.000495 | -2.42% | $56,840 | — |
| Jul 3, 2026 | $0.0004961 | $0.0005166 | $0.0004784 | $0.0005073 | +2.26% | $63,254 | — |
| Jul 2, 2026 | $0.0004531 | $0.0005032 | $0.0004481 | $0.0004961 | +9.49% | $69,705 | — |
| Jul 1, 2026 | $0.0004318 | $0.0004679 | $0.000421 | $0.0004531 | +4.93% | $68,580 | — |
| Jun 30, 2026 | $0.0004396 | $0.000446 | $0.0004177 | $0.0004318 | -1.77% | $61,022 | — |
| Jun 29, 2026 | $0.0004229 | $0.0004516 | $0.0004138 | $0.0004396 | +3.95% | $62,332 | — |
| Jun 28, 2026 | $0.0004369 | $0.0004432 | $0.0004139 | $0.0004229 | -3.20% | $56,796 | — |
| Jun 27, 2026 | $0.0004451 | $0.000466 | $0.0004359 | $0.0004369 | -1.84% | $55,214 | — |
| Jun 26, 2026 | $0.0004208 | $0.0004591 | $0.0004053 | $0.0004451 | +5.77% | $62,987 | — |
| Jun 25, 2026 | $0.0004212 | $0.000442 | $0.0003935 | $0.0004208 | -0.09% | $63,668 | — |
| Jun 24, 2026 | $0.0004264 | $0.0004487 | $0.000402 | $0.0004212 | -1.22% | $64,690 | — |
| Jun 23, 2026 | $0.0004518 | $0.0004556 | $0.0004198 | $0.0004264 | -5.62% | $59,445 | — |
| Jun 22, 2026 | $0.0004678 | $0.0004844 | $0.0004457 | $0.0004518 | -3.42% | $57,676 | — |
| Jun 21, 2026 | $0.00047 | $0.0004857 | $0.0004611 | $0.0004678 | -0.47% | $60,550 | — |
| Jun 20, 2026 | $0.0004624 | $0.0004825 | $0.0004561 | $0.00047 | +1.64% | $57,764 | — |
| Jun 19, 2026 | $0.0004745 | $0.0004776 | $0.0004477 | $0.0004624 | — | $55,805 | — |
GME Historical Data FAQ
Window highs, lows, best/worst days and volume for GMEWhat is the all-time high for GME?
GME's record price is about $28.10. It currently trades at $21.77, roughly 22.5% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the GME market cap?
GME has a market capitalisation of about $10.95B, on roughly $180,514 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did GME change over this window?
Across 90 daily candles, close-to-close moved down 5.67%.
What were GME's high and low in this window?
In this sample, the highest trade print is about $0.0005934 (Aug 27, 2026) and the lowest about $0.000334 (Aug 18, 2026).
What were GME's best and worst days in this window?
Best close-to-close day was about +24.41% (Aug 27, 2026); worst was -13.48% (Aug 28, 2026).